Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denison Mines Corp.
(TSX:
DML
)
3.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
0.7400
0.7400
0.7000
0.7000
986,479
-0.05(-6.67%)
Apr 27, 2017
0.7900
0.7900
0.7500
0.7500
568,658
-0.05(-6.25%)
Apr 26, 2017
0.8000
0.8000
0.7900
0.8000
195,327
+0.00(+0.00%)
Apr 25, 2017
0.8000
0.8000
0.7700
0.8000
322,713
+0.01(+1.27%)
Apr 24, 2017
0.7900
0.8000
0.7900
0.7900
238,986
-0.01(-1.25%)
Apr 21, 2017
0.8000
0.8000
0.7900
0.8000
303,389
-0.01(-1.23%)
Apr 20, 2017
0.8200
0.8200
0.8000
0.8100
320,013
-0.01(-1.22%)
Apr 19, 2017
0.8100
0.8200
0.8000
0.8200
260,231
+0.00(+0.00%)
Apr 18, 2017
0.8000
0.8200
0.8000
0.8200
301,965
+0.02(+2.50%)
Apr 17, 2017
0.8200
0.8200
0.8000
0.8000
212,621
-0.01(-1.23%)
Apr 13, 2017
0.8200
0.8300
0.8100
0.8100
300,527
-0.02(-2.41%)
Apr 12, 2017
0.8800
0.8800
0.8200
0.8300
573,660
-0.03(-3.49%)
Apr 11, 2017
0.8400
0.8800
0.8300
0.8600
950,004
+0.01(+1.18%)
Apr 10, 2017
0.8200
0.8600
0.8100
0.8500
656,375
+0.03(+3.66%)
Apr 07, 2017
0.8200
0.8200
0.8200
0.8200
290,217
+0.01(+1.23%)
Apr 06, 2017
0.8100
0.8100
0.8000
0.8100
208,080
+0.00(+0.00%)
Apr 05, 2017
0.8400
0.8400
0.8000
0.8100
339,857
-0.03(-3.57%)
Apr 04, 2017
0.8100
0.8400
0.8000
0.8400
444,132
+0.03(+3.07%)
Apr 03, 2017
0.8300
0.8300
0.8100
0.8150
298,536
-0.01(-0.61%)
Mar 31, 2017
0.8300
0.8500
0.8200
0.8200
328,312
-0.02(-2.38%)
Mar 30, 2017
0.8500
0.8500
0.8400
0.8400
150,233
-0.01(-1.18%)
Mar 29, 2017
0.8300
0.8600
0.8300
0.8500
408,719
+0.01(+1.19%)
Mar 28, 2017
0.8400
0.8500
0.8300
0.8400
311,376
+0.00(+0.00%)
Mar 27, 2017
0.8200
0.8400
0.8000
0.8400
386,334
+0.03(+3.70%)
Mar 24, 2017
0.8200
0.8400
0.8000
0.8100
577,137
-0.01(-1.22%)
Mar 23, 2017
0.8000
0.8300
0.8000
0.8200
393,257
+0.02(+2.50%)
Mar 22, 2017
0.8000
0.8100
0.7800
0.8000
576,006
-0.01(-1.23%)
Mar 21, 2017
0.8600
0.8600
0.8100
0.8100
668,115
-0.05(-5.81%)
Mar 20, 2017
0.8600
0.8700
0.8400
0.8600
518,290
-0.01(-1.15%)
Mar 17, 2017
0.9000
0.9100
0.8700
0.8700
797,672
-0.02(-2.25%)
Mar 16, 2017
0.9200
0.9200
0.8700
0.8900
1,382,886
-0.01(-1.11%)
Mar 15, 2017
0.8600
0.9000
0.8500
0.9000
657,937
+0.03(+3.45%)
Mar 14, 2017
0.8700
0.8700
0.8400
0.8700
637,690
-0.01(-1.14%)
Mar 13, 2017
0.8800
0.8900
0.8700
0.8800
354,968
+0.01(+1.15%)
Mar 10, 2017
0.8400
0.8800
0.8400
0.8700
544,140
+0.02(+2.35%)
Mar 09, 2017
0.8700
0.8800
0.8400
0.8500
890,888
-0.03(-3.41%)
Mar 08, 2017
0.8600
0.9200
0.8500
0.8800
1,671,624
+0.02(+2.33%)
Mar 07, 2017
0.8500
0.8800
0.8250
0.8600
746,699
+0.01(+1.18%)
Mar 06, 2017
0.8700
0.8700
0.8200
0.8500
773,788
-0.02(-2.30%)
Mar 03, 2017
0.8900
0.8900
0.8500
0.8700
485,018
-0.02(-2.25%)
Mar 02, 2017
0.9100
0.9200
0.8700
0.8900
621,130
+0.00(+0.00%)
Mar 01, 2017
0.8700
0.9300
0.8700
0.8900
557,730
+0.03(+3.49%)
Feb 28, 2017
0.9300
0.9400
0.8600
0.8600
1,823,763
-0.06(-6.52%)
Feb 27, 2017
0.8700
0.9300
0.8400
0.9200
1,584,190
+0.04(+4.55%)
Feb 24, 2017
0.9100
0.9100
0.8600
0.8800
892,927
-0.03(-3.30%)
Feb 23, 2017
0.9400
0.9400
0.9100
0.9100
948,815
-0.04(-4.21%)
Feb 22, 2017
0.9500
0.9600
0.9300
0.9500
829,845
-0.01(-1.04%)
Feb 21, 2017
0.9900
0.9900
0.9500
0.9600
872,048
-0.04(-4.00%)
Feb 17, 2017
1.000
1.000
1.000
0
+0.03(+3.09%)
Feb 16, 2017
1.010
1.020
0.9700
0.9700
2,543,751
-0.05(-4.90%)
Feb 15, 2017
1.090
1.100
1.010
1.020
2,051,575
-0.07(-6.42%)
Feb 14, 2017
1.060
1.100
1.060
1.090
1,725,238
+0.04(+3.81%)
Feb 13, 2017
1.040
1.050
1.020
1.050
1,239,502
+0.03(+2.94%)
Feb 10, 2017
0.9900
1.030
0.9800
1.020
2,370,692
+0.05(+5.15%)
Feb 09, 2017
0.9900
1.010
0.9500
0.9700
1,521,124
-0.01(-1.02%)
Feb 08, 2017
0.9600
0.9800
0.9500
0.9800
688,057
+0.04(+4.26%)
Feb 07, 2017
0.9300
0.9800
0.9200
0.9400
1,313,793
-0.01(-1.05%)
Feb 06, 2017
0.9200
0.9600
0.9200
0.9500
626,872
+0.02(+2.15%)
Feb 03, 2017
0.9100
0.9300
0.9100
0.9300
583,298
+0.00(+0.00%)
Feb 02, 2017
0.9000
0.9300
0.9000
0.9300
1,638,857
+0.01(+1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.